Stellantis NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.892 | 3.919 | 3.737 | 3.852 | 3.852 | 6,501,016 |
| 2026-10-16 | 3.944 | 4.018 | 3.871 | 3.985 | 3.985 | 4,256,651 |
| 2026-10-15 | 3.810 | 3.886 | 3.789 | 3.883 | 3.883 | 5,306,148 |
| 2026-10-14 | 3.990 | 3.992 | 3.815 | 3.834 | 3.834 | 4,088,544 |
| 2026-10-13 | 3.968 | 3.993 | 3.882 | 3.931 | 3.931 | 3,310,111 |
| 2026-10-12 | 4.056 | 4.126 | 3.944 | 3.968 | 3.968 | 3,842,600 |
| 2026-10-09 | 4.030 | 4.115 | 4.005 | 4.005 | 4.005 | 3,847,465 |
| 2026-10-08 | 4.100 | 4.101 | 3.935 | 3.993 | 3.993 | 5,661,478 |
| 2026-10-07 | 4.051 | 4.298 | 4.045 | 4.130 | 4.130 | 5,921,590 |
| 2026-10-06 | 4.026 | 4.170 | 4.010 | 4.066 | 4.066 | 4,444,459 |
| 2026-10-05 | 3.896 | 4.040 | 3.890 | 3.985 | 3.985 | 3,187,148 |
| 2026-10-02 | 4.009 | 4.047 | 3.866 | 3.883 | 3.883 | 6,959,475 |
| 2026-10-01 | 3.855 | 3.906 | 3.813 | 3.847 | 3.847 | 4,148,662 |
| 2026-09-30 | 3.949 | 3.999 | 3.893 | 3.901 | 3.901 | 4,304,599 |
| 2026-09-29 | 4.053 | 4.096 | 3.866 | 3.903 | 3.903 | 3,909,254 |
| 2026-09-28 | 4.082 | 4.189 | 4.045 | 4.045 | 4.045 | 4,399,091 |
| 2026-09-25 | 3.961 | 4.034 | 3.927 | 4.027 | 4.027 | 4,427,092 |
| 2026-09-24 | 4.086 | 4.120 | 3.970 | 3.970 | 3.970 | 5,566,322 |
| 2026-09-23 | 4.237 | 4.243 | 4.129 | 4.141 | 4.141 | 3,212,610 |
| 2026-09-22 | 4.202 | 4.316 | 4.163 | 4.224 | 4.224 | 4,128,161 |
| 2026-09-21 | 4.251 | 4.276 | 4.217 | 4.230 | 4.230 | 3,365,064 |
| 2026-09-18 | 4.430 | 4.444 | 4.155 | 4.199 | 4.199 | 9,280,250 |
| 2026-09-17 | 4.373 | 4.496 | 4.370 | 4.440 | 4.440 | 3,124,139 |
| 2026-09-16 | 4.435 | 4.445 | 4.315 | 4.334 | 4.334 | 7,249,418 |
| 2026-09-15 | 4.537 | 4.587 | 4.459 | 4.487 | 4.487 | 2,187,183 |
| 2026-09-14 | 4.606 | 4.695 | 4.496 | 4.537 | 4.537 | 3,368,169 |
| 2026-09-11 | 4.580 | 4.695 | 4.524 | 4.678 | 4.678 | 4,197,102 |
| 2026-09-10 | 4.582 | 4.621 | 4.492 | 4.538 | 4.538 | 2,673,422 |
| 2026-09-09 | 4.668 | 4.724 | 4.551 | 4.570 | 4.570 | 3,460,678 |
| 2026-09-08 | 4.765 | 4.828 | 4.646 | 4.668 | 4.668 | 2,715,689 |
| 2026-09-07 | 4.771 | 4.871 | 4.770 | 4.803 | 4.803 | 2,732,308 |
| 2026-09-04 | 4.704 | 4.810 | 4.696 | 4.780 | 4.780 | 5,025,491 |
| 2026-09-03 | 4.538 | 4.711 | 4.506 | 4.705 | 4.705 | 3,039,506 |
| 2026-09-02 | 4.609 | 4.611 | 4.476 | 4.512 | 4.512 | 4,248,923 |
| 2026-09-01 | 4.740 | 4.810 | 4.590 | 4.637 | 4.637 | 5,601,699 |
| 2026-08-31 | 4.680 | 4.795 | 4.665 | 4.761 | 4.761 | 3,968,239 |
| 2026-08-28 | 4.581 | 4.717 | 4.560 | 4.681 | 4.681 | 4,772,108 |
| 2026-08-27 | 4.440 | 4.589 | 4.415 | 4.573 | 4.573 | 4,568,338 |
| 2026-08-26 | 4.516 | 4.542 | 4.444 | 4.465 | 4.465 | 3,551,473 |
| 2026-08-25 | 4.469 | 4.492 | 4.382 | 4.488 | 4.488 | 6,188,638 |
| 2026-08-24 | 4.570 | 4.570 | 4.430 | 4.430 | 4.430 | 7,165,590 |
| 2026-08-21 | 4.505 | 4.676 | 4.496 | 4.649 | 4.649 | 6,131,532 |
| 2026-08-20 | 4.680 | 4.761 | 4.382 | 4.461 | 4.461 | 8,079,412 |
| 2026-08-19 | 4.379 | 4.690 | 4.375 | 4.640 | 4.640 | 8,615,227 |
| 2026-08-18 | 4.421 | 4.485 | 4.384 | 4.384 | 4.384 | 5,529,703 |
| 2026-08-17 | 4.639 | 4.668 | 4.418 | 4.425 | 4.425 | 6,759,381 |
| 2026-08-14 | 4.652 | 4.703 | 4.610 | 4.610 | 4.610 | 3,891,369 |
| 2026-08-13 | 4.677 | 4.770 | 4.630 | 4.630 | 4.630 | 6,657,327 |
| 2026-08-12 | 4.750 | 4.789 | 4.606 | 4.631 | 4.631 | 6,704,553 |
| 2026-08-11 | 4.850 | 4.860 | 4.714 | 4.751 | 4.751 | 4,819,936 |
| 2026-08-10 | 4.799 | 4.881 | 4.754 | 4.881 | 4.881 | 3,871,983 |
| 2026-08-07 | 4.800 | 4.835 | 4.688 | 4.797 | 4.797 | 9,658,494 |
| 2026-08-06 | 4.911 | 4.946 | 4.840 | 4.871 | 4.871 | 3,881,052 |
| 2026-08-05 | 5.122 | 5.165 | 4.906 | 4.906 | 4.906 | 4,965,680 |
| 2026-08-04 | 4.924 | 5.026 | 4.860 | 4.998 | 4.998 | 5,755,055 |
| 2026-08-03 | 5.010 | 5.155 | 4.924 | 4.941 | 4.941 | 8,896,540 |
| 2026-07-31 | 5.100 | 5.215 | 4.959 | 4.971 | 4.971 | 9,217,082 |
| 2026-07-30 | 5.066 | 5.130 | 4.823 | 5.056 | 5.056 | 10,794,832 |
| 2026-07-29 | 5.175 | 5.337 | 5.108 | 5.281 | 5.281 | 7,069,741 |
| 2026-07-28 | 5.038 | 5.105 | 4.962 | 5.071 | 5.071 | 5,561,523 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-22 | 0.6800 EUR |
| 2024-04-22 | 1.5500 EUR |
| 2023-04-24 | 1.3400 EUR |
| 2022-04-19 | 1.0400 EUR |
| 2021-04-19 | 0.3200 EUR |
| 2021-03-15 | 0.1934 EUR |
| 2021-01-14 | 1.8400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.